Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

0.8700 +0.0200 (+2.35%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.080 2.170 2.030 2.150 20,987 +0.09(+4.37%)
Aug 28, 2020 2.080 2.100 2.010 2.060 26,045 +0.02(+0.98%)
Aug 27, 2020 2.110 2.160 1.990 2.040 26,300 -0.06(-2.86%)
Aug 26, 2020 1.980 2.150 1.950 2.100 62,273 +0.12(+6.06%)
Aug 25, 2020 2.100 2.100 1.980 1.980 45,026 -0.12(-5.71%)
Aug 24, 2020 2.190 2.190 2.070 2.100 15,316 -0.08(-3.67%)
Aug 21, 2020 2.190 2.200 2.110 2.180 9,715 +0.00(+0.00%)
Aug 20, 2020 2.170 2.200 2.140 2.180 36,020 +0.02(+0.93%)
Aug 19, 2020 2.140 2.200 2.140 2.160 32,130 +0.05(+2.37%)
Aug 18, 2020 2.200 2.200 2.100 2.110 33,744 -0.07(-3.21%)
Aug 17, 2020 2.240 2.260 2.180 2.180 19,138 -0.04(-1.80%)
Aug 14, 2020 2.240 2.280 2.180 2.220 29,842 -0.09(-3.90%)
Aug 13, 2020 2.160 2.320 2.150 2.310 68,227 +0.11(+5.00%)
Aug 12, 2020 2.150 2.230 2.130 2.200 13,802 +0.05(+2.33%)
Aug 11, 2020 2.210 2.210 2.090 2.150 18,377 -0.09(-4.02%)
Aug 10, 2020 2.300 2.350 2.200 2.240 17,608 +0.04(+1.82%)
Aug 07, 2020 2.250 2.250 2.160 2.200 15,622 -0.04(-1.79%)
Aug 06, 2020 2.240 2.250 2.140 2.240 52,196 +0.06(+2.75%)
Aug 05, 2020 2.190 2.250 2.120 2.180 20,669 +0.02(+0.93%)
Aug 04, 2020 2.110 2.190 2.080 2.160 14,341 +0.02(+0.93%)
Jul 31, 2020 2.140 2.140 2.140 0 +0.04(+1.90%)
Jul 30, 2020 2.220 2.220 2.050 2.100 15,270 -0.09(-4.11%)
Jul 29, 2020 2.250 2.250 2.090 2.190 15,933 -0.08(-3.52%)
Jul 28, 2020 2.380 2.390 2.180 2.270 24,923 -0.10(-4.22%)
Jul 27, 2020 2.060 2.370 2.060 2.370 37,498 +0.34(+16.75%)
Jul 24, 2020 2.090 2.100 1.990 2.030 34,714 -0.04(-1.93%)
Jul 23, 2020 2.190 2.280 2.020 2.070 25,638 -0.12(-5.48%)
Jul 22, 2020 2.240 2.430 2.090 2.190 56,513 +0.04(+1.86%)
Jul 21, 2020 2.000 2.180 1.870 2.150 84,451 +0.31(+16.85%)
Jul 20, 2020 1.750 1.840 1.650 1.840 44,288 +0.13(+7.60%)
Jul 17, 2020 1.730 1.730 1.660 1.710 21,440 -0.01(-0.58%)
Jul 16, 2020 1.700 1.770 1.700 1.720 30,592 +0.03(+1.78%)
Jul 15, 2020 1.670 1.730 1.640 1.690 21,616 +0.02(+1.20%)
Jul 14, 2020 1.670 1.690 1.590 1.670 5,498 -0.05(-2.91%)
Jul 13, 2020 1.760 1.770 1.650 1.720 9,202 -0.03(-1.71%)
Jul 10, 2020 1.730 1.750 1.670 1.750 20,718 +0.03(+1.74%)
Jul 09, 2020 1.770 1.790 1.620 1.720 51,951 +0.02(+1.18%)
Jul 08, 2020 1.790 1.850 1.680 1.700 28,316 -0.02(-1.16%)
Jul 07, 2020 1.620 1.740 1.620 1.720 12,640 +0.07(+4.24%)
Jul 06, 2020 1.760 1.800 1.610 1.650 34,394 -0.04(-2.37%)
Jul 03, 2020 1.730 1.730 1.690 1.690 400 -0.06(-3.43%)
Jul 02, 2020 1.720 1.830 1.670 1.750 38,377 +0.00(+0.00%)
Jun 30, 2020 1.750 1.750 1.750 0 +0.23(+15.13%)
Jun 29, 2020 1.760 1.770 1.500 1.520 120,431 -0.28(-15.56%)
Jun 26, 2020 1.850 1.950 1.750 1.800 36,479 -0.08(-4.26%)
Jun 25, 2020 1.970 1.980 1.770 1.880 42,884 +0.10(+5.62%)
Jun 24, 2020 1.760 1.940 1.700 1.780 82,015 -0.17(-8.72%)
Jun 23, 2020 2.250 2.820 1.820 1.950 293,838 -0.37(-15.95%)
Jun 22, 2020 1.490 3.670 1.390 2.320 780,612 +0.92(+65.71%)
Jun 19, 2020 1.040 1.730 1.040 1.400 902,484 +0.39(+38.61%)
Jun 18, 2020 1.040 1.100 1.000 1.010 307,292 +0.00(+0.00%)
Jun 17, 2020 1.030 1.040 0.9900 1.010 78,514 -0.03(-2.88%)
Jun 16, 2020 1.120 1.120 1.040 1.040 92,435 -0.08(-7.14%)
Jun 15, 2020 1.190 1.190 1.100 1.120 46,072 -0.04(-3.45%)
Jun 12, 2020 1.150 1.170 1.140 1.160 10,129 -0.03(-2.52%)
Jun 11, 2020 1.220 1.220 1.100 1.190 27,588 -0.03(-2.46%)
Jun 10, 2020 1.260 1.310 1.190 1.220 41,413 +0.04(+3.39%)
Jun 09, 2020 1.170 1.210 1.090 1.180 79,573 +0.00(+0.00%)
Jun 08, 2020 1.150 1.200 1.150 1.180 116,436 +0.06(+5.36%)
Jun 05, 2020 1.070 1.120 1.070 1.120 215,767 +0.07(+6.67%)
Jun 04, 2020 1.090 1.100 1.030 1.050 139,600 -0.05(-4.55%)
Jun 03, 2020 1.080 1.110 1.070 1.100 23,100 -0.01(-0.90%)
Jun 02, 2020 1.120 1.120 1.080 1.110 60,753 -0.01(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.